The closing price for International Business Machines (IBM) between 1995 and 2005 was $42.93, on December 30, 2005. It was up 386.6% in that time. The latest price is $283.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $46.56 | $46.96 | $42.60 | $42.93 | 125,574,811 |
November 2005 | $42.65 | $46.97 | $42.02 | $46.43 | 115,755,068 |
October 2005 | $41.80 | $44.08 | $41.01 | $42.66 | 146,316,365 |
September 2005 | $41.77 | $42.78 | $40.08 | $41.80 | 121,002,745 |
August 2005 | $43.14 | $43.77 | $41.61 | $42.01 | 109,862,531 |
July 2005 | $38.62 | $44.24 | $38.55 | $43.38 | 164,014,369 |
June 2005 | $39.28 | $40.40 | $38.18 | $38.57 | 141,777,772 |
May 2005 | $39.85 | $40.49 | $37.68 | $39.27 | 144,783,136 |
April 2005 | $47.43 | $47.57 | $37.25 | $39.60 | 226,715,790 |
March 2005 | $48.02 | $48.59 | $46.18 | $47.37 | 111,027,879 |
February 2005 | $48.47 | $49.23 | $47.46 | $47.99 | 83,374,255 |
January 2005 | $51.21 | $51.28 | $47.31 | $48.34 | 119,724,114 |
December 2004 | $48.90 | $51.22 | $48.88 | $51.01 | 113,146,239 |
November 2004 | $46.13 | $50.00 | $46.08 | $48.76 | 120,271,278 |
October 2004 | $44.39 | $46.62 | $43.53 | $46.35 | 123,549,440 |
September 2004 | $43.40 | $45.07 | $42.99 | $44.28 | 98,225,988 |
August 2004 | $44.77 | $45.03 | $42.29 | $43.74 | 95,363,504 |
July 2004 | $45.49 | $45.58 | $42.99 | $44.87 | 126,567,046 |
June 2004 | $45.35 | $47.00 | $44.99 | $45.43 | 96,199,154 |
May 2004 | $45.32 | $46.16 | $43.86 | $45.65 | 109,523,838 |
April 2004 | $47.14 | $48.63 | $45.26 | $45.34 | 115,721,072 |
March 2004 | $49.63 | $50.19 | $46.43 | $47.23 | 130,209,950 |
February 2004 | $50.91 | $51.59 | $48.96 | $49.63 | 102,238,026 |
January 2004 | $47.68 | $51.27 | $45.70 | $50.95 | 145,779,452 |
December 2003 | $46.67 | $48.33 | $46.23 | $47.59 | 121,444,365 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
